Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.86 | 20.37 | 19.86 | 20.17 | 4,646 | -0.67(-3.23%) |
Feb 27, 2017 | 21.38 | 21.38 | 20.25 | 20.85 | 1,568 | +0.59(+2.93%) |
Feb 24, 2017 | 20.06 | 20.25 | 20.06 | 20.25 | 2,185 | +0.00(+0.00%) |
Feb 23, 2017 | 20.77 | 20.77 | 20.25 | 20.25 | 1,621 | -0.32(-1.54%) |
Feb 22, 2017 | 20.57 | 20.77 | 20.40 | 20.57 | 4,224 | -0.02(-0.12%) |
Feb 21, 2017 | 20.37 | 20.82 | 20.37 | 20.59 | 11,354 | +0.32(+1.56%) |
Feb 17, 2017 | 20.28 | 20.28 | 20.28 | 0 | +0.27(+1.34%) | |
Feb 16, 2017 | 20.01 | 20.01 | 20.01 | 20.01 | 443 | +0.04(+0.20%) |
Feb 15, 2017 | 19.95 | 19.97 | 19.69 | 19.97 | 4,364 | +0.19(+0.96%) |
Feb 14, 2017 | 19.74 | 20.17 | 19.73 | 19.78 | 10,190 | +0.11(+0.58%) |
Feb 13, 2017 | 18.20 | 20.02 | 18.20 | 19.66 | 17,336 | +1.47(+8.07%) |
Feb 10, 2017 | 18.11 | 18.20 | 18.08 | 18.20 | 5,178 | +0.17(+0.96%) |
Feb 09, 2017 | 17.95 | 18.02 | 17.91 | 18.02 | 2,026 | +0.11(+0.59%) |
Feb 08, 2017 | 18.03 | 18.20 | 17.92 | 17.92 | 2,487 | -0.28(-1.53%) |
Feb 07, 2017 | 18.17 | 18.20 | 18.03 | 18.20 | 854 | +0.28(+1.55%) |
Feb 06, 2017 | 18.12 | 18.12 | 17.89 | 17.92 | 1,314 | -0.11(-0.62%) |
Feb 03, 2017 | 18.15 | 18.17 | 18.03 | 18.03 | 1,874 | -0.06(-0.31%) |
Feb 02, 2017 | 18.20 | 18.20 | 18.08 | 18.09 | 10,029 | +0.02(+0.13%) |
Feb 01, 2017 | 17.86 | 18.09 | 17.86 | 18.06 | 1,463 | -0.14(-0.78%) |
Jan 31, 2017 | 18.24 | 18.24 | 18.01 | 18.20 | 2,587 | -0.31(-1.67%) |
Jan 30, 2017 | 18.18 | 18.18 | 18.18 | 18.51 | 6,369 | -0.40(-2.11%) |
Jan 27, 2017 | 17.88 | 18.91 | 17.88 | 18.91 | 685 | +0.98(+5.49%) |
Jan 26, 2017 | 17.98 | 18.24 | 17.81 | 17.93 | 7,119 | +0.00(+0.00%) |
Jan 25, 2017 | 18.43 | 18.99 | 17.74 | 17.93 | 17,016 | -0.32(-1.78%) |
Jan 24, 2017 | 18.41 | 18.47 | 17.82 | 18.25 | 12,147 | -0.26(-1.41%) |
Jan 23, 2017 | 18.77 | 18.93 | 18.55 | 18.51 | 7,357 | -0.47(-2.46%) |
Jan 20, 2017 | 19.01 | 19.34 | 18.75 | 18.98 | 8,198 | +0.07(+0.38%) |
Jan 19, 2017 | 18.91 | 18.91 | 18.91 | 18.91 | 254 | +0.14(+0.76%) |
Jan 18, 2017 | 18.99 | 19.26 | 18.75 | 18.77 | 10,562 | -0.17(-0.92%) |
Jan 17, 2017 | 19.01 | 19.01 | 18.94 | 18.94 | 1,635 | -0.11(-0.58%) |
Jan 13, 2017 | 19.05 | 19.05 | 19.05 | 0 | -0.54(-2.76%) | |
Jan 12, 2017 | 19.00 | 19.62 | 19.00 | 19.59 | 5,282 | +0.48(+2.53%) |
Jan 11, 2017 | 19.49 | 19.54 | 18.57 | 19.11 | 15,256 | -0.67(-3.40%) |
Jan 10, 2017 | 20.17 | 20.17 | 19.48 | 19.78 | 13,650 | -0.30(-1.52%) |
Jan 09, 2017 | 20.50 | 20.50 | 19.87 | 20.08 | 6,332 | -0.48(-2.33%) |
Jan 06, 2017 | 20.08 | 20.57 | 19.96 | 20.56 | 15,944 | +0.67(+3.38%) |
Jan 05, 2017 | 19.69 | 19.94 | 19.60 | 19.89 | 13,467 | +0.10(+0.52%) |
Jan 04, 2017 | 19.72 | 19.94 | 19.58 | 19.79 | 12,390 | +0.17(+0.85%) |
Jan 03, 2017 | 19.46 | 20.49 | 19.36 | 19.62 | 20,516 | +0.44(+2.27%) |
Dec 30, 2016 | 19.19 | 19.19 | 19.19 | 0 | +0.71(+3.83%) | |
Dec 29, 2016 | 18.92 | 18.96 | 18.48 | 18.48 | 2,168 | -0.42(-2.24%) |
Dec 28, 2016 | 18.65 | 18.90 | 18.43 | 18.90 | 3,177 | +0.20(+1.06%) |
Dec 27, 2016 | 18.52 | 18.99 | 18.41 | 18.70 | 8,266 | +0.19(+1.03%) |
Dec 23, 2016 | 18.51 | 18.51 | 18.51 | 0 | -0.06(-0.30%) | |
Dec 22, 2016 | 18.34 | 18.57 | 18.10 | 18.57 | 2,596 | +0.06(+0.30%) |
Dec 21, 2016 | 18.51 | 18.51 | 18.28 | 18.51 | 2,321 | -0.06(-0.34%) |
Dec 20, 2016 | 18.05 | 18.58 | 17.91 | 18.58 | 17,126 | +0.67(+3.76%) |
Dec 19, 2016 | 17.23 | 18.12 | 17.23 | 17.90 | 4,669 | -0.04(-0.22%) |
Dec 16, 2016 | 17.68 | 17.94 | 17.61 | 17.94 | 3,281 | +0.26(+1.48%) |
Dec 15, 2016 | 17.68 | 17.68 | 17.67 | 17.68 | 4,478 | -0.02(-0.13%) |
Dec 14, 2016 | 17.74 | 17.76 | 17.41 | 17.71 | 18,899 | +0.23(+1.30%) |
Dec 13, 2016 | 17.28 | 17.87 | 17.24 | 17.48 | 22,256 | +0.20(+1.19%) |
Dec 12, 2016 | 17.22 | 17.38 | 17.21 | 17.27 | 1,740 | -0.09(-0.54%) |
Dec 09, 2016 | 17.36 | 17.41 | 17.26 | 17.37 | 5,617 | +0.12(+0.67%) |
Dec 08, 2016 | 17.21 | 17.40 | 17.21 | 17.25 | 5,972 | +0.11(+0.66%) |
Dec 07, 2016 | 16.48 | 17.14 | 16.16 | 17.14 | 3,652 | +0.55(+3.33%) |
Dec 06, 2016 | 16.95 | 16.95 | 16.19 | 16.59 | 7,025 | -0.27(-1.62%) |
Dec 05, 2016 | 17.21 | 17.21 | 16.86 | 16.86 | 1,676 | -0.09(-0.55%) |
Dec 02, 2016 | 16.90 | 17.02 | 16.86 | 16.95 | 1,813 | +0.01(+0.09%) |